Cadre Holdings Inc (CDRE) Historical Stock Data
33.48 ↑0.68 (2.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDRE is down -0.67% a day on average. There have been 12 days where Cadre Holdings Inc closed green and 18 days where CDRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 32.80 | 33.48 | ↑$0.68 (2.07%) | 32.66 | 33.52 | 259.42K |
| 2024-11-21 | 32.50 | 32.80 | ↑$0.30 (0.92%) | 32.46 | 33.12 | 316.48K |
| 2024-11-20 | 31.74 | 32.43 | ↑$0.69 (2.17%) | 31.55 | 32.46 | 307.85K |
| 2024-11-19 | 30.88 | 31.95 | ↑$1.07 (3.47%) | 30.46 | 32.06 | 349.17K |
| 2024-11-18 | 32.05 | 31.00 | ↓$1.05 (-3.28%) | 30.91 | 32.45 | 395.95K |
| 2024-11-15 | 33.63 | 32.52 | ↓$1.11 (-3.30%) | 32.29 | 33.92 | 368.98K |
| 2024-11-14 | 33.32 | 33.50 | ↑$0.18 (0.54%) | 33.09 | 33.73 | 242.54K |
| 2024-11-13 | 34.65 | 33.33 | ↓$1.32 (-3.81%) | 33.31 | 34.84 | 226.92K |
| 2024-11-12 | 34.46 | 34.45 | ↓$0.01 (-0.03%) | 33.69 | 35.09 | 232.90K |
| 2024-11-11 | 36.01 | 34.83 | ↓$1.18 (-3.28%) | 34.79 | 36.01 | 193.37K |
| 2024-11-08 | 34.12 | 34.93 | ↑$0.81 (2.37%) | 33.83 | 35.19 | 234.63K |
| 2024-11-07 | 34.74 | 34.00 | ↓$0.74 (-2.13%) | 32.64 | 36.09 | 502.51K |
| 2024-11-06 | 37.38 | 37.15 | ↓$0.23 (-0.62%) | 36.90 | 39.08 | 293.72K |
| 2024-11-05 | 34.97 | 35.36 | ↑$0.39 (1.12%) | 34.97 | 35.61 | 107.16K |
| 2024-11-04 | 35.08 | 34.88 | ↓$0.20 (-0.57%) | 34.82 | 35.66 | 97.83K |
| 2024-11-01 | 35.00 | 35.20 | ↑$0.20 (0.57%) | 34.94 | 35.76 | 198.64K |
| 2024-10-31 | 36.25 | 34.77 | ↓$1.48 (-4.08%) | 34.73 | 36.47 | 156.79K |
| 2024-10-30 | 37.18 | 36.46 | ↓$0.72 (-1.94%) | 36.40 | 37.46 | 118.88K |
| 2024-10-29 | 37.18 | 37.23 | ↑$0.05 (0.13%) | 36.83 | 37.40 | 116.95K |
| 2024-10-28 | 37.42 | 37.29 | ↓$0.13 (-0.35%) | 37.06 | 37.45 | 146.55K |
| 2024-10-25 | 37.46 | 37.12 | ↓$0.34 (-0.91%) | 36.81 | 37.64 | 77.32K |
| 2024-10-24 | 37.79 | 37.07 | ↓$0.72 (-1.91%) | 37.06 | 37.86 | 84.02K |
| 2024-10-23 | 37.36 | 37.44 | ↑$0.08 (0.21%) | 37.06 | 37.54 | 85.88K |
| 2024-10-22 | 38.21 | 37.59 | ↓$0.62 (-1.62%) | 37.44 | 38.21 | 67.84K |
| 2024-10-21 | 38.57 | 38.28 | ↓$0.29 (-0.75%) | 37.98 | 38.66 | 176.12K |
| 2024-10-18 | 38.72 | 38.50 | ↓$0.22 (-0.57%) | 38.23 | 38.72 | 77.12K |
| 2024-10-17 | 38.60 | 38.69 | ↑$0.09 (0.23%) | 38.29 | 38.71 | 78.09K |
| 2024-10-16 | 37.35 | 38.29 | ↑$0.94 (2.52%) | 37.35 | 38.35 | 134.01K |
| 2024-10-15 | 38.33 | 37.05 | ↓$1.28 (-3.34%) | 37.01 | 38.46 | 181.81K |
| 2024-10-14 | 40.06 | 38.52 | ↓$1.54 (-3.84%) | 38.51 | 40.11 | 276.72K |
Create an account or log in to view more rows.
$CDRE to the moon!
$CDRE News?
$CDRE Shorts talk the talk but cant walk the walk
$CDRE hold and buy… go green go!!!
$CDRE added!
$CDRE hold
$CDRE check out the one month chart.
Perfect bull flag.
$CDRE the bulls in here
$CDRE Shorts talk the talk but cant walk the walk
$CDRE How can this stock move so little? Damn